Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | USD | 51.48 | 52.12 | 51.26 | 51.9 | 51.9 | +0.66 (+1.29%) | 2,395,000 |
2 Nov 2021 | USD | 51.19 | 51.38 | 50.75 | 51.24 | 51.24 | -1.35 (-2.57%) | 2,549,100 |
1 Nov 2021 | USD | 52.92 | 53.18 | 52.59 | 52.59 | 52.59 | -0.39 (-0.74%) | 2,163,200 |
29 Oct 2021 | USD | 53.43 | 53.57 | 52.78 | 52.98 | 52.98 | -1.22 (-2.25%) | 3,160,500 |
28 Oct 2021 | USD | 54.04 | 54.4 | 53.82 | 54.2 | 54.2 | +0.42 (+0.78%) | 1,933,000 |
27 Oct 2021 | USD | 54.04 | 54.38 | 53.71 | 53.78 | 53.78 | -0.94 (-1.72%) | 2,071,700 |
26 Oct 2021 | USD | 55.05 | 55.11 | 54.44 | 54.72 | 54.72 | -0.44 (-0.80%) | 1,432,500 |
25 Oct 2021 | USD | 54.8 | 55.39 | 54.74 | 55.16 | 55.16 | +0.64 (+1.17%) | 2,962,800 |
22 Oct 2021 | USD | 54.1 | 54.74 | 53.55 | 54.52 | 54.52 | +0.85 (+1.58%) | 1,909,400 |
21 Oct 2021 | USD | 53.71 | 53.87 | 53.38 | 53.67 | 53.67 | -2.11 (-3.78%) | 2,858,400 |
20 Oct 2021 | USD | 55.21 | 55.81 | 54.84 | 55.78 | 55.78 | -0.06 (-0.11%) | 2,490,400 |
19 Oct 2021 | USD | 55.54 | 56.12 | 55.38 | 55.84 | 55.84 | +0.28 (+0.50%) | 2,658,900 |
18 Oct 2021 | USD | 55 | 55.57 | 54.46 | 55.56 | 55.56 | +0.48 (+0.87%) | 2,763,400 |
15 Oct 2021 | USD | 55.44 | 55.63 | 54.82 | 55.08 | 55.08 | -0.07 (-0.13%) | 2,309,400 |
14 Oct 2021 | USD | 54.45 | 55.27 | 54.38 | 55.15 | 55.15 | +1.94 (+3.65%) | 2,738,000 |
13 Oct 2021 | USD | 52.64 | 53.25 | 52.53 | 53.21 | 53.21 | -0.07 (-0.13%) | 3,159,300 |
12 Oct 2021 | USD | 53.33 | 53.59 | 53.04 | 53.28 | 53.28 | -0.05 (-0.09%) | 1,746,900 |
11 Oct 2021 | USD | 54.07 | 54.44 | 53.32 | 53.33 | 53.33 | +0.81 (+1.54%) | 1,936,500 |
8 Oct 2021 | USD | 52.39 | 52.8 | 52.14 | 52.52 | 52.52 | +0.64 (+1.23%) | 1,758,200 |
7 Oct 2021 | USD | 51.54 | 52.35 | 51.49 | 51.88 | 51.88 | +0.84 (+1.65%) | 1,876,500 |
6 Oct 2021 | USD | 50.16 | 51.05 | 49.8 | 51.04 | 51.04 | +0.23 (+0.45%) | 2,752,800 |
5 Oct 2021 | USD | 50.75 | 51.08 | 50.03 | 50.81 | 50.81 | +0.33 (+0.65%) | 1,836,800 |
4 Oct 2021 | USD | 50.85 | 51.42 | 50.4 | 50.48 | 50.48 | -0.13 (-0.26%) | 2,083,100 |
1 Oct 2021 | USD | 50.7 | 50.94 | 49.98 | 50.61 | 50.61 | -0.08 (-0.16%) | 1,960,900 |
30 Sep 2021 | USD | 51.05 | 51.37 | 50.69 | 50.69 | 50.69 | +0.93 (+1.87%) | 2,724,000 |
29 Sep 2021 | USD | 50.02 | 50.38 | 49.5 | 49.76 | 49.76 | +0.02 (+0.04%) | 2,989,300 |
28 Sep 2021 | USD | 50.82 | 51.02 | 49.66 | 49.74 | 49.74 | -2.18 (-4.20%) | 3,769,200 |
27 Sep 2021 | USD | 51.07 | 52 | 51.06 | 51.92 | 51.92 | +0.61 (+1.19%) | 2,569,000 |
24 Sep 2021 | USD | 51.28 | 51.7 | 51.14 | 51.31 | 51.31 | -0.53 (-1.02%) | 1,928,900 |
23 Sep 2021 | USD | 52.19 | 52.46 | 51.6 | 51.84 | 51.84 | +0.36 (+0.70%) | 3,650,600 |